Linamar Corporation (TSX:LNR)
Canada · Delayed Price · Currency is CAD 68.38
-0.23 (-0.34%)
Aug 8, 2025, 9:55 AM EDT
Linamar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 68.97 | 68.97 | 68.97 | 68.97 | 68.97 | 0.52% | 100 |
| Aug 7, 2025 | 68.38 | 69.24 | 68.26 | 68.61 | 68.61 | 0.01% | 111,700 |
| Aug 6, 2025 | 68.77 | 69.24 | 68.53 | 68.60 | 68.60 | -0.49% | 63,900 |
| Aug 5, 2025 | 68.35 | 69.12 | 67.63 | 68.94 | 68.94 | 2.88% | 124,735 |
| Aug 1, 2025 | 65.73 | 67.24 | 65.60 | 67.01 | 67.01 | 0.01% | 83,600 |
| Jul 31, 2025 | 67.51 | 67.51 | 66.72 | 67.00 | 67.00 | -0.28% | 62,817 |
| Jul 30, 2025 | 67.02 | 68.00 | 66.50 | 67.19 | 67.19 | 0.22% | 106,343 |
| Jul 29, 2025 | 68.00 | 68.09 | 66.69 | 67.04 | 67.04 | -0.96% | 169,200 |
| Jul 28, 2025 | 69.00 | 69.00 | 67.39 | 67.69 | 67.69 | -1.11% | 166,000 |
| Jul 25, 2025 | 68.56 | 68.91 | 67.88 | 68.45 | 68.45 | -0.12% | 99,538 |
| Jul 24, 2025 | 69.33 | 69.33 | 68.29 | 68.53 | 68.53 | -1.59% | 162,532 |
| Jul 23, 2025 | 68.31 | 69.65 | 68.10 | 69.64 | 69.64 | 3.16% | 241,245 |
| Jul 22, 2025 | 66.89 | 68.32 | 66.56 | 67.51 | 67.51 | 0.73% | 139,100 |
| Jul 21, 2025 | 67.17 | 67.75 | 66.40 | 67.02 | 67.02 | 0.74% | 85,113 |
| Jul 18, 2025 | 67.80 | 67.80 | 66.40 | 66.53 | 66.53 | -1.92% | 92,900 |
| Jul 17, 2025 | 67.25 | 67.87 | 66.80 | 67.83 | 67.83 | 1.63% | 95,425 |
| Jul 16, 2025 | 67.06 | 67.17 | 66.01 | 66.74 | 66.74 | -0.27% | 51,915 |
| Jul 15, 2025 | 67.49 | 68.16 | 66.64 | 66.92 | 66.92 | -0.15% | 92,700 |
| Jul 14, 2025 | 66.66 | 67.47 | 66.26 | 67.02 | 67.02 | 0.77% | 86,328 |
| Jul 11, 2025 | 66.01 | 66.53 | 65.61 | 66.51 | 66.51 | -0.15% | 63,041 |
| Jul 10, 2025 | 65.95 | 67.03 | 65.91 | 66.61 | 66.61 | 0.44% | 78,400 |
| Jul 9, 2025 | 65.91 | 66.62 | 65.91 | 66.32 | 66.32 | 0.50% | 45,100 |
| Jul 8, 2025 | 65.50 | 66.90 | 64.38 | 65.99 | 65.99 | 1.23% | 107,000 |
| Jul 7, 2025 | 65.90 | 66.09 | 64.97 | 65.19 | 65.19 | -1.08% | 71,738 |
| Jul 4, 2025 | 65.69 | 66.12 | 64.92 | 65.90 | 65.90 | -0.69% | 31,700 |
| Jul 3, 2025 | 66.98 | 67.00 | 66.25 | 66.36 | 66.36 | -0.88% | 47,126 |
| Jul 2, 2025 | 64.72 | 67.30 | 64.72 | 66.95 | 66.95 | 3.32% | 147,034 |
| Jun 30, 2025 | 63.35 | 65.00 | 63.35 | 64.80 | 64.80 | 1.63% | 88,019 |
| Jun 27, 2025 | 64.21 | 64.90 | 63.16 | 63.76 | 63.76 | -0.56% | 126,600 |
| Jun 26, 2025 | 63.84 | 64.35 | 63.61 | 64.12 | 64.12 | 0.45% | 87,700 |
| Jun 25, 2025 | 63.86 | 64.53 | 63.30 | 63.83 | 63.83 | -0.42% | 79,200 |
| Jun 24, 2025 | 63.50 | 64.36 | 63.36 | 64.10 | 64.10 | 1.81% | 111,700 |
| Jun 23, 2025 | 62.40 | 63.46 | 62.25 | 62.96 | 62.96 | 0.33% | 141,800 |
| Jun 20, 2025 | 63.38 | 63.91 | 61.55 | 62.75 | 62.75 | -1.12% | 294,200 |
| Jun 19, 2025 | 63.00 | 63.60 | 63.00 | 63.46 | 63.46 | -0.17% | 21,200 |
| Jun 18, 2025 | 62.55 | 63.77 | 62.55 | 63.57 | 63.57 | 1.00% | 93,934 |
| Jun 17, 2025 | 63.30 | 63.67 | 62.49 | 62.94 | 62.94 | -0.68% | 62,736 |
| Jun 16, 2025 | 63.50 | 63.52 | 62.74 | 63.37 | 63.37 | 0.72% | 160,800 |
| Jun 13, 2025 | 63.38 | 64.03 | 62.41 | 62.92 | 62.92 | -2.15% | 78,900 |
| Jun 12, 2025 | 64.07 | 64.50 | 63.46 | 64.30 | 64.30 | 0.27% | 63,716 |
| Jun 11, 2025 | 64.94 | 64.94 | 63.78 | 64.13 | 64.13 | -1.29% | 57,200 |
| Jun 10, 2025 | 62.23 | 65.25 | 61.68 | 64.97 | 64.97 | 4.82% | 248,927 |
| Jun 9, 2025 | 62.03 | 62.63 | 61.94 | 61.98 | 61.98 | -0.26% | 66,944 |
| Jun 6, 2025 | 61.90 | 62.40 | 61.51 | 62.14 | 62.14 | 0.93% | 63,800 |
| Jun 5, 2025 | 61.86 | 62.26 | 61.22 | 61.57 | 61.57 | -0.76% | 45,945 |
| Jun 4, 2025 | 62.97 | 63.17 | 61.40 | 62.04 | 62.04 | -1.41% | 100,310 |
| Jun 3, 2025 | 61.87 | 63.24 | 61.86 | 62.93 | 62.93 | 1.80% | 65,300 |
| Jun 2, 2025 | 61.94 | 62.71 | 61.64 | 61.82 | 61.82 | -1.47% | 81,300 |
| May 30, 2025 | 62.55 | 63.42 | 62.51 | 62.74 | 62.74 | -0.51% | 119,733 |
| May 29, 2025 | 62.29 | 63.70 | 62.21 | 63.06 | 63.06 | 1.69% | 137,737 |